Skip to main content

Bristol-Myers Squibb (NY: BMY )

39.66 +0.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.36 15.51 15.27 15.41 12,198,583 +0.06(+0.40%)
Feb 25, 2005 15.23 15.44 15.16 15.35 6,581,109 +0.12(+0.77%)
Feb 24, 2005 15.32 15.32 15.10 15.23 6,152,394 -0.08(-0.52%)
Feb 23, 2005 15.22 15.35 15.11 15.31 10,804,283 +0.31(+2.09%)
Feb 22, 2005 15.06 15.44 14.98 15.00 14,721,023 +0.00(+0.00%)
Feb 18, 2005 14.74 15.06 14.72 15.00 12,132,003 +0.27(+1.84%)
Feb 17, 2005 14.81 14.87 14.73 14.73 6,600,272 -0.06(-0.37%)
Feb 16, 2005 14.83 14.95 14.72 14.79 7,813,667 +0.05(+0.33%)
Feb 15, 2005 14.83 14.83 14.67 14.74 7,103,201 -0.12(-0.83%)
Feb 14, 2005 14.88 14.89 14.69 14.86 5,954,925 +0.02(+0.12%)
Feb 11, 2005 14.68 14.89 14.59 14.84 8,301,168 +0.20(+1.39%)
Feb 10, 2005 14.59 14.66 14.53 14.64 6,586,631 +0.06(+0.38%)
Feb 09, 2005 14.82 14.83 14.56 14.58 7,612,950 -0.20(-1.33%)
Feb 08, 2005 14.90 14.90 14.69 14.78 9,014,558 -0.09(-0.62%)
Feb 07, 2005 14.81 14.93 14.77 14.87 7,844,197 +0.02(+0.12%)
Feb 04, 2005 14.68 14.87 14.61 14.85 6,806,347 +0.17(+1.17%)
Feb 03, 2005 14.69 14.74 14.63 14.68 5,261,023 -0.10(-0.67%)
Feb 02, 2005 14.69 14.90 14.59 14.78 10,013,433 +0.21(+1.44%)
Feb 01, 2005 14.47 14.63 14.36 14.57 9,278,445 +0.14(+0.94%)
Jan 31, 2005 14.45 14.61 14.32 14.43 12,524,180 -0.01(-0.09%)
Jan 28, 2005 14.75 14.83 14.33 14.45 17,938,176 -0.39(-2.61%)
Jan 27, 2005 15.09 15.09 14.69 14.83 8,939,858 -0.01(-0.04%)
Jan 26, 2005 14.80 14.94 14.77 14.84 8,224,357 +0.07(+0.46%)
Jan 25, 2005 14.74 14.79 14.65 14.77 11,693,543 +0.03(+0.21%)
Jan 24, 2005 14.91 14.98 14.72 14.74 7,750,171 -0.14(-0.95%)
Jan 21, 2005 15.02 15.15 14.87 14.88 11,502,408 -0.17(-1.10%)
Jan 20, 2005 14.98 15.07 14.83 15.05 15,118,559 -0.05(-0.33%)
Jan 19, 2005 15.12 15.19 15.06 15.10 10,057,604 +0.06(+0.37%)
Jan 18, 2005 14.96 15.12 14.87 15.04 12,040,089 +0.00(+0.00%)
Jan 14, 2005 14.96 15.06 14.93 15.04 6,492,281 +0.02(+0.12%)
Jan 13, 2005 15.10 15.15 15.01 15.03 6,258,761 -0.16(-1.05%)
Jan 12, 2005 15.11 15.21 15.06 15.19 8,477,851 +0.04(+0.24%)
Jan 11, 2005 15.25 15.31 15.05 15.15 7,800,675 -0.23(-1.52%)
Jan 10, 2005 15.15 15.43 15.10 15.38 9,163,959 +0.15(+0.97%)
Jan 07, 2005 15.24 15.33 15.14 15.23 10,125,321 -0.01(-0.04%)
Jan 06, 2005 15.25 15.31 15.21 15.24 7,637,471 -0.02(-0.16%)
Jan 05, 2005 15.39 15.41 15.23 15.27 9,104,199 -0.22(-1.43%)
Jan 04, 2005 15.76 15.77 15.40 15.49 9,226,480 -0.17(-1.10%)
Jan 03, 2005 15.75 15.81 15.61 15.66 8,131,306 -0.12(-0.74%)
Dec 31, 2004 15.80 15.83 15.71 15.78 4,801,128 -0.02(-0.12%)
Dec 30, 2004 15.75 15.83 15.71 15.80 6,124,949 +0.03(+0.20%)
Dec 29, 2004 15.71 15.81 15.71 15.76 5,247,706 -0.02(-0.12%)
Dec 28, 2004 15.70 15.82 15.64 15.78 7,272,576 +0.12(+0.79%)
Dec 27, 2004 15.91 15.94 15.65 15.66 7,964,367 -0.25(-1.55%)
Dec 23, 2004 15.70 15.91 15.70 15.91 8,727,448 +0.17(+1.10%)
Dec 22, 2004 15.64 15.76 15.51 15.73 9,725,511 +0.15(+0.95%)
Dec 21, 2004 15.49 15.61 15.42 15.59 9,538,598 +0.09(+0.56%)
Dec 20, 2004 15.54 15.67 15.39 15.50 14,704,296 -0.03(-0.20%)
Dec 17, 2004 15.63 15.63 15.15 15.53 21,045,552 -0.21(-1.33%)
Dec 16, 2004 15.43 15.85 15.41 15.74 21,371,312 +0.33(+2.12%)
Dec 15, 2004 14.93 15.47 14.91 15.41 19,243,160 +0.44(+2.92%)
Dec 14, 2004 14.77 14.98 14.77 14.98 7,680,180 +0.07(+0.50%)
Dec 13, 2004 14.68 14.91 14.60 14.90 10,476,251 +0.24(+1.64%)
Dec 10, 2004 14.80 14.97 14.45 14.66 9,223,394 +0.10(+0.68%)
Dec 09, 2004 14.64 14.64 14.43 14.56 9,520,410 -0.07(-0.46%)
Dec 08, 2004 14.64 14.69 14.52 14.63 11,318,093 +0.04(+0.25%)
Dec 07, 2004 14.74 14.80 14.58 14.59 7,837,538 -0.15(-1.00%)
Dec 06, 2004 14.84 14.85 14.61 14.74 9,260,582 +0.01(+0.04%)
Dec 03, 2004 14.90 14.95 14.67 14.74 7,607,266 -0.14(-0.95%)
Dec 02, 2004 14.62 14.88 14.53 14.88 9,238,659 +0.26(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.